$42.14 +1.29 (%) Masimo Corp - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
8/27/201541.3342.5341.0342.14481,463
8/26/201540.2140.9238.9140.85678,272
8/25/201540.7240.8839.5339.54307,031
8/24/201539.5840.8535.3339.56425,123
8/21/201541.3042.0540.9141.53330,708
8/20/201542.8442.8641.9741.99206,029
8/19/201543.4443.5442.7543.18316,187
8/18/201543.6344.2943.3143.58484,134
8/17/201542.6843.5442.3143.51302,902
8/14/201542.4242.8142.3042.70264,889
8/13/201542.5943.1042.1542.42221,734
8/12/201542.0743.0841.5042.61283,734
8/11/201540.8142.3040.7542.27361,665
8/10/201541.5042.0440.8540.94630,254
8/7/201542.3442.3641.0841.44501,101
8/6/201543.8144.0042.2142.34491,472
8/5/201542.5046.0042.4343.611,257,438
8/4/201541.1642.2541.0541.78312,607
8/3/201541.1641.7240.5541.05269,943
7/31/201541.6942.1141.6141.68203,430
7/30/201540.7541.8540.4641.69314,306
7/29/201540.7441.1140.4040.91354,813
7/28/201541.2241.2340.3040.67370,747
7/27/201541.9342.1140.9841.09259,101
7/24/201541.8342.0741.4741.98322,657
7/23/201542.4442.4441.6942.00326,816
7/22/201541.3642.4840.7842.45648,925
7/21/201540.0041.4139.8941.331,474,637
7/20/201539.2439.5938.6038.68173,923
7/17/201538.5139.3038.1639.23251,061
7/16/201538.2138.6538.1738.37448,369
7/15/201539.1639.2138.6038.67123,496
7/14/201539.0239.3338.8838.99200,812
7/13/201538.6439.1038.6438.99194,011
7/10/201538.5138.8538.1238.50284,144
7/9/201538.5438.9638.1338.19221,585
7/8/201538.2538.5237.8438.08367,330
7/7/201538.6138.6437.7238.57255,473
7/6/201538.4338.8338.2238.48252,390
7/2/201538.8739.0338.1638.61191,378
7/1/201538.9839.2538.4038.77420,567
6/30/201538.7139.1338.2138.74270,551
6/29/201539.3539.7538.4538.55490,709
6/26/201539.9039.9039.3739.46653,342
6/25/201539.3939.9139.3439.73222,382
6/24/201539.5239.7339.1139.21184,080
6/23/201539.7039.7639.4739.66186,970
6/22/201539.1839.7539.0239.67310,780
6/19/201539.0039.2238.7438.89435,231
6/18/201538.7939.5038.7939.05428,870
6/17/201538.8039.2238.6738.92293,082
6/16/201538.8739.1238.0638.80369,415
6/15/201537.8038.9337.3138.76376,341
6/12/201538.0039.3537.7138.841,213,949
6/11/201536.4136.8036.2236.71206,653
6/10/201536.3736.9036.0736.50186,671
6/9/201536.2836.3935.7736.10113,536
6/8/201536.1536.7936.1536.20166,068
6/5/201535.7536.4635.3836.34178,071
6/4/201536.3936.5835.8436.03227,862
6/3/201535.9036.6535.8636.62251,321
6/2/201535.3735.9835.1835.83157,524
6/1/201535.1935.9334.9035.53246,618
5/29/201535.5235.7834.9735.10292,213
5/28/201535.6836.0635.4435.48236,948
5/27/201535.5636.0735.2335.86164,649
5/26/201535.5035.6735.2435.45267,343
5/22/201535.5836.1535.3835.59156,941
5/21/201535.6735.8435.3935.52177,789
5/20/201535.8236.0335.3135.73297,528
5/19/201535.5036.2435.0336.13391,003
5/18/201534.6335.2034.4835.16290,405
5/15/201534.6834.9234.5534.63227,438
5/14/201534.4234.7134.1334.64428,637
5/13/201534.5434.7334.1534.51255,733
5/12/201534.5034.7333.9334.49270,090
5/11/201534.3635.0034.3634.57388,836
5/8/201535.2935.4034.3534.71487,415
5/7/201535.8535.8534.2634.94985,283
5/6/201534.7134.7133.7433.971,044,735
5/5/201534.4834.9234.3134.58453,977
5/4/201534.2534.7134.2234.60458,896
5/1/201533.7734.4333.5334.17339,173
4/30/201534.1534.3733.4033.76486,705
4/29/201534.5734.9434.0334.25630,714
4/28/201534.5634.9833.9834.86189,708
4/27/201534.9435.3934.4134.53243,052
4/24/201534.8135.0934.7034.83159,809
4/23/201535.0035.1634.7234.90148,918
4/22/201534.4135.1534.3034.96230,438
4/21/201534.7534.8234.2934.53284,077
4/20/201534.2634.9734.2634.71191,779
4/17/201534.0834.5534.0234.14271,731
4/16/201534.7734.7934.3334.46300,809
4/15/201534.7834.9734.6634.77320,523
4/14/201534.9735.1334.5434.73350,828
4/13/201535.0035.1134.7734.86231,177
4/10/201534.9735.0934.7734.97276,520
4/9/201534.6735.0034.5234.92554,812
4/8/201533.9635.0233.8134.59652,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!